TOPIX-17 金融 (除く銀行) 日足 時系列データ (2015年)

TOPIX-17 金融 (除く銀行)
 
 
始値 
高値 
安値 
終値 
2015-12-30133.03133.49132.05132.13
2015-12-29131.21132.92130.71132.50
2015-12-28130.64131.62129.91131.20
2015-12-25129.81130.62129.16129.94
2015-12-24131.13131.14129.45129.48
2015-12-22130.22130.50129.19130.03
2015-12-21128.68130.04127.42129.44
2015-12-18133.31136.97129.85130.04
2015-12-17134.14135.46133.62133.94
2015-12-16129.49132.67129.43131.50
2015-12-15128.98129.26127.20127.26
2015-12-14129.25129.28126.99129.11
2015-12-11131.13132.71131.07131.94
2015-12-10131.42132.69130.71131.84
2015-12-09132.83134.09132.43133.08
2015-12-08135.45136.14133.92134.14
2015-12-07136.09136.39135.25135.38
2015-12-04134.82135.24134.10134.89
2015-12-03137.08137.51136.54137.29
2015-12-02136.49137.83136.49136.79
2015-12-01134.72136.51134.47136.33
2015-11-30136.63136.63134.24134.40
2015-11-27138.67138.78137.18137.49
2015-11-26138.54139.61138.31138.41
2015-11-25138.81138.91136.81137.49
2015-11-24139.96140.06139.01139.50
2015-11-20140.23140.23138.88140.13
2015-11-19140.89142.04140.05140.77
2015-11-18141.13142.05139.09139.25
2015-11-17141.75141.83140.09140.10
2015-11-16138.80140.45137.89139.79
2015-11-13140.72141.50139.93141.37
2015-11-12142.98143.24142.20142.57
2015-11-11142.46143.97142.46143.33
2015-11-10141.70143.42140.92143.16
2015-11-09140.69144.02140.50143.35
2015-11-06139.22139.25138.13138.68
2015-11-05137.85139.09137.20138.72
2015-11-04136.56138.23136.30136.84
2015-11-02134.59134.59133.46134.26
2015-10-30135.66137.88134.12136.55
2015-10-29138.00138.03135.10136.31
2015-10-28136.44137.34136.19137.00
2015-10-27138.93138.98136.68136.78
2015-10-26140.47141.66139.31139.32
2015-10-23137.28139.36137.26138.32
2015-10-22134.58135.69134.12134.62
2015-10-21132.41136.41132.41136.07
2015-10-20133.43133.43132.13132.93
2015-10-19133.74133.94131.71132.07
2015-10-16132.07134.02131.57133.39
2015-10-15128.58130.69127.73130.45
2015-10-14130.54130.81127.82129.03
2015-10-13133.43134.09131.35131.63
2015-10-09132.54133.87131.77133.75
2015-10-08131.31132.45130.32130.96
2015-10-07128.49131.91128.23131.42
2015-10-06130.36130.65128.29128.49
2015-10-05128.11128.99127.04128.03
2015-10-02125.43126.48124.47126.46
2015-10-01123.78127.14122.46125.99
2015-09-30121.07124.22121.07122.96
2015-09-29121.28121.42117.85118.65
2015-09-28124.92125.85122.88123.63
2015-09-25123.89126.39123.03126.34
2015-09-24123.22124.34122.85122.85
2015-09-18128.26128.44125.12125.57
2015-09-17129.72130.56128.10130.37
2015-09-16129.96129.99127.31127.95
2015-09-15129.82132.50128.29128.31
2015-09-14131.73131.73128.41128.87
2015-09-11129.82132.11129.25131.25
2015-09-10131.47131.52128.34130.88
2015-09-09125.76134.12125.51134.12
2015-09-08127.09127.51123.47123.77
2015-09-07127.00128.08124.93127.28
2015-09-04132.97133.12126.99128.37
2015-09-03132.14134.65131.72131.74
2015-09-02129.22132.91128.34129.94
2015-09-01136.17136.17131.77131.77
2015-08-31137.25137.70135.44137.50
2015-08-28137.62139.33137.61138.66
2015-08-27134.58136.43134.30134.97
2015-08-26127.67133.15127.13132.06
2015-08-25126.88132.96123.54126.24
2015-08-24136.18136.23129.41129.56
2015-08-21142.69142.73138.59138.86
2015-08-20148.68148.88145.53145.53
2015-08-19152.34152.86149.41149.82
2015-08-18152.64153.51152.20152.87
2015-08-17152.12153.85151.48152.07
2015-08-14151.68151.89150.55151.26
2015-08-13151.81152.37150.46152.26
2015-08-12154.15154.69150.68152.14
2015-08-11155.46156.17152.52154.00
2015-08-10153.07154.76151.54154.76
2015-08-07151.22153.14150.78153.14
2015-08-06152.48153.28151.70151.82
2015-08-05149.64151.39149.34150.70
2015-08-04149.78150.83149.44150.38
2015-08-03152.17152.17148.51150.43
2015-07-31151.78152.83151.28152.35
2015-07-30149.86152.33149.84151.31
2015-07-29148.44149.04147.58147.98
2015-07-28146.92148.45145.80147.20
2015-07-27148.81149.38147.33148.04
2015-07-24151.32151.77149.84150.22
2015-07-23151.21151.81150.51151.71
2015-07-22150.86151.16149.91150.34
2015-07-21153.27153.33151.74152.58
2015-07-17151.02152.24150.61152.18
2015-07-16149.96150.43149.55150.13
2015-07-15150.05150.20147.94148.83
2015-07-14148.23150.45148.22149.25
2015-07-13144.56145.76144.26145.47
2015-07-10141.92144.59141.10142.54
2015-07-09138.36141.97136.10141.91
2015-07-08146.55146.94141.01141.01
2015-07-07149.13150.11147.84148.03
2015-07-06148.78149.16145.56146.76
2015-07-03151.30151.85150.40151.52
2015-07-02151.36152.17150.74150.99
2015-07-01148.60149.70147.74149.35
2015-06-30146.25147.52144.73147.22
2015-06-29147.94147.96145.23146.37
2015-06-26149.19151.11148.40150.77
2015-06-25149.27150.46148.76149.60
2015-06-24150.66151.10149.93150.03
2015-06-23147.97150.84147.92149.99
2015-06-22143.59146.61143.58146.54
2015-06-19144.73144.90143.28143.67
2015-06-18144.53144.53142.89142.93
2015-06-17146.32146.59144.80145.16
2015-06-16146.47147.03145.23145.64
2015-06-15144.21147.31144.21147.21
2015-06-12145.10145.92144.47145.73
2015-06-11145.41146.44144.78145.36
2015-06-10145.03146.42143.88144.07
2015-06-09147.28147.91144.91145.10
2015-06-08149.43149.56147.78148.93
2015-06-05149.38149.38147.81148.63
2015-06-04149.14151.94148.68150.95
2015-06-03147.25148.89146.64148.16
2015-06-02149.57149.82146.82147.41
2015-06-01145.80149.33145.80148.85
2015-05-29147.56148.04146.72147.20
2015-05-28146.69149.44146.69148.12
2015-05-27145.40146.10144.41145.56
2015-05-26146.56146.72145.62146.42
2015-05-25145.91146.84145.28146.35
2015-05-22145.18145.18143.76144.89
2015-05-21144.87146.99144.48145.45
2015-05-20146.27146.70144.09144.21
2015-05-19144.64145.22144.15144.86
2015-05-18140.34144.03139.90143.52
2015-05-15139.77140.55138.14139.07
2015-05-14139.06140.30138.59138.93
2015-05-13140.63141.03139.50139.99
2015-05-12140.72141.79139.16141.39
2015-05-11142.40143.15140.40140.51
2015-05-08138.88140.73137.95140.26
2015-05-07137.56139.65137.56138.22
2015-05-01138.20138.40136.08137.55
2015-04-30139.98140.19137.86138.30
2015-04-28142.02142.67141.81142.24
2015-04-27141.71141.82140.55141.34
2015-04-24141.85142.52141.48141.74
2015-04-23143.53144.21141.07142.48
2015-04-22139.21142.22139.06141.56
2015-04-21135.42138.22135.00138.22
2015-04-20133.87135.21133.50134.26
2015-04-17136.15137.09135.53135.60
2015-04-16134.55136.41134.38136.41
2015-04-15134.01134.27133.57134.14
2015-04-14133.96134.77133.73134.00
2015-04-13134.94134.99133.36134.28
2015-04-10135.28135.52133.87134.74
2015-04-09134.69135.12133.87134.87
2015-04-08135.46135.52133.44134.08
2015-04-07133.41135.25133.41134.37
2015-04-06131.34132.29130.86131.83
2015-04-03131.66132.78130.93132.78
2015-04-02130.32132.87130.04131.42
2015-04-01129.12130.68128.13129.20
2015-03-31132.88133.13129.76129.76
2015-03-30129.86131.61128.36131.04
2015-03-27130.38132.48128.62129.99
2015-03-26132.28132.28130.42131.08
2015-03-25133.23133.88131.91133.37
2015-03-24133.30133.30131.94133.25
2015-03-23133.41134.41133.16134.05
2015-03-20132.30132.94131.26132.94
2015-03-19133.78133.78131.29132.46
2015-03-18133.40134.05132.62133.84
2015-03-17132.25133.31132.00132.60
2015-03-16131.63132.40130.63131.00
2015-03-13130.94132.12130.74131.44
2015-03-12128.13130.81128.00130.24
2015-03-11126.78127.80126.64127.30
2015-03-10129.03129.30126.55127.19
2015-03-09127.95128.23127.12127.97
2015-03-06127.10128.39126.74128.21
2015-03-05125.68126.35125.54126.23
2015-03-04126.62126.64124.64125.95
2015-03-03128.17128.35126.74127.47
2015-03-02128.53128.62127.22127.35
2015-02-27128.18128.68127.48128.29
2015-02-26124.51126.95124.22126.95
2015-02-25125.18125.28124.21124.45
2015-02-24123.64124.85123.23124.47
2015-02-23126.35126.61123.05124.08
2015-02-20125.62125.86124.97125.65
2015-02-19124.05125.09123.89124.76
2015-02-18123.75124.15123.21123.97
2015-02-17122.85123.44122.08122.46
2015-02-16120.96122.90120.96122.56
2015-02-13119.59120.57119.58120.05
2015-02-12118.59119.85118.50119.16
2015-02-10116.01116.73115.51116.73
2015-02-09116.10116.41114.99115.87
2015-02-06114.69115.07114.14114.54
2015-02-05114.34115.17113.32114.03
2015-02-04111.64114.48111.63114.27
2015-02-03111.67111.67109.51110.02
2015-02-02111.50111.63110.67111.02
2015-01-30114.35114.89112.77112.77
2015-01-29112.96113.93112.48112.70
2015-01-28112.84114.33112.65113.90
2015-01-27113.25113.79112.88113.72
2015-01-26110.94111.64110.63111.35
2015-01-23111.32112.70111.05112.39
2015-01-22108.95109.46108.58109.45
2015-01-21111.05111.05108.56109.30
2015-01-20109.31111.47109.29111.31
2015-01-19109.74109.74107.76108.75
2015-01-16108.01108.61106.55108.59
2015-01-15109.29110.37109.03110.08
2015-01-14110.88111.29109.41109.57
2015-01-13112.45112.49110.23111.95
2015-01-09113.96114.23113.38114.04
2015-01-08113.84114.17113.13113.36
2015-01-07112.46113.45112.00112.67
2015-01-06115.32115.32113.12113.12
2015-01-05117.50118.40116.25117.43

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog